Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.20 | 14.37 | 14.14 | 14.25 | 2,310,160 | +0.05(+0.33%) |
May 27, 2021 | 14.04 | 14.23 | 13.97 | 14.21 | 2,455,544 | +0.14(+0.99%) |
May 26, 2021 | 13.91 | 14.08 | 13.89 | 14.07 | 1,533,345 | +0.13(+0.93%) |
May 25, 2021 | 14.10 | 14.10 | 13.90 | 13.94 | 1,593,877 | -0.12(-0.86%) |
May 24, 2021 | 14.02 | 14.10 | 13.96 | 14.06 | 747,699 | +0.13(+0.93%) |
May 21, 2021 | 14.06 | 14.10 | 13.85 | 13.93 | 1,502,295 | -0.10(-0.73%) |
May 20, 2021 | 13.76 | 14.18 | 13.76 | 14.03 | 1,484,063 | +0.25(+1.82%) |
May 19, 2021 | 13.86 | 13.91 | 13.62 | 13.78 | 1,299,214 | -0.14(-1.00%) |
May 18, 2021 | 13.88 | 14.00 | 13.86 | 13.92 | 1,466,444 | +0.05(+0.33%) |
May 17, 2021 | 13.70 | 13.91 | 13.70 | 13.87 | 1,323,629 | +0.15(+1.08%) |
May 14, 2021 | 13.88 | 13.97 | 13.70 | 13.72 | 1,799,787 | -0.05(-0.34%) |
May 13, 2021 | 13.55 | 13.85 | 13.55 | 13.77 | 1,415,182 | +0.21(+1.57%) |
May 12, 2021 | 13.76 | 13.84 | 13.56 | 13.56 | 4,966,816 | -0.27(-1.94%) |
May 11, 2021 | 13.65 | 13.86 | 13.60 | 13.83 | 2,053,591 | +0.06(+0.47%) |
May 10, 2021 | 13.72 | 13.92 | 13.65 | 13.76 | 2,492,665 | +0.03(+0.20%) |
May 07, 2021 | 13.31 | 13.85 | 13.27 | 13.73 | 6,108,105 | +0.43(+3.21%) |
May 06, 2021 | 12.94 | 13.34 | 12.88 | 13.31 | 3,910,246 | +0.39(+3.02%) |
May 05, 2021 | 12.92 | 12.99 | 12.86 | 12.92 | 1,665,814 | +0.07(+0.58%) |
May 04, 2021 | 12.95 | 12.96 | 12.75 | 12.84 | 2,863,483 | -0.13(-1.00%) |
May 03, 2021 | 12.97 | 13.08 | 12.90 | 12.97 | 2,290,312 | +0.05(+0.36%) |
Apr 30, 2021 | 13.23 | 13.28 | 12.92 | 12.93 | 2,985,252 | -0.33(-2.52%) |
Apr 29, 2021 | 13.18 | 13.46 | 13.15 | 13.26 | 3,991,687 | -0.03(-0.21%) |
Apr 28, 2021 | 13.40 | 13.47 | 13.17 | 13.29 | 3,015,886 | -0.19(-1.38%) |
Apr 27, 2021 | 13.61 | 13.67 | 13.44 | 13.47 | 2,074,812 | -0.09(-0.68%) |
Apr 26, 2021 | 13.59 | 13.64 | 13.47 | 13.57 | 1,861,317 | +0.02(+0.14%) |
Apr 23, 2021 | 13.47 | 13.72 | 13.43 | 13.55 | 2,520,043 | +0.06(+0.41%) |
Apr 22, 2021 | 13.49 | 13.72 | 13.46 | 13.49 | 3,156,153 | -0.02(-0.14%) |
Apr 21, 2021 | 13.46 | 13.54 | 13.40 | 13.51 | 1,194,119 | +0.07(+0.55%) |
Apr 20, 2021 | 13.30 | 13.50 | 13.24 | 13.44 | 1,522,167 | +0.07(+0.55%) |
Apr 19, 2021 | 13.44 | 13.50 | 13.35 | 13.36 | 1,072,271 | -0.09(-0.69%) |
Apr 16, 2021 | 13.25 | 13.46 | 13.17 | 13.46 | 1,699,079 | +0.23(+1.75%) |
Apr 15, 2021 | 13.11 | 13.32 | 13.08 | 13.22 | 2,623,910 | +0.19(+1.42%) |
Apr 14, 2021 | 13.05 | 13.09 | 12.95 | 13.04 | 1,560,691 | +0.02(+0.14%) |
Apr 13, 2021 | 12.88 | 13.04 | 12.84 | 13.02 | 1,330,473 | +0.06(+0.50%) |
Apr 12, 2021 | 12.93 | 13.11 | 12.92 | 12.95 | 1,354,554 | +0.02(+0.14%) |
Apr 09, 2021 | 13.16 | 13.17 | 12.92 | 12.94 | 2,218,423 | -0.30(-2.24%) |
Apr 08, 2021 | 12.90 | 13.36 | 12.90 | 13.23 | 3,656,562 | +0.33(+2.59%) |
Apr 07, 2021 | 13.00 | 13.00 | 12.82 | 12.90 | 1,918,415 | -0.05(-0.36%) |
Apr 06, 2021 | 12.92 | 12.97 | 12.87 | 12.95 | 2,198,730 | -0.01(-0.07%) |
Apr 05, 2021 | 12.72 | 13.10 | 12.72 | 12.95 | 1,854,317 | +0.26(+2.04%) |
Apr 01, 2021 | 12.67 | 12.73 | 12.58 | 12.70 | 1,379,882 | +0.10(+0.81%) |
Mar 31, 2021 | 12.76 | 12.81 | 12.59 | 12.59 | 2,548,569 | -0.19(-1.52%) |
Mar 30, 2021 | 12.70 | 12.84 | 12.60 | 12.79 | 1,580,122 | +0.03(+0.22%) |
Mar 29, 2021 | 12.52 | 12.83 | 12.47 | 12.76 | 2,088,908 | +0.12(+0.95%) |
Mar 26, 2021 | 12.74 | 12.83 | 12.56 | 12.64 | 2,683,739 | +0.01(+0.07%) |
Mar 25, 2021 | 12.38 | 12.66 | 12.38 | 12.63 | 2,067,608 | +0.21(+1.72%) |
Mar 24, 2021 | 12.64 | 12.73 | 12.40 | 12.42 | 2,637,911 | -0.14(-1.11%) |
Mar 23, 2021 | 12.79 | 12.99 | 12.53 | 12.56 | 3,856,755 | -0.21(-1.67%) |
Mar 22, 2021 | 12.80 | 12.96 | 12.70 | 12.77 | 2,078,461 | -0.09(-0.72%) |
Mar 19, 2021 | 12.79 | 12.95 | 12.74 | 12.86 | 3,324,075 | +0.09(+0.73%) |
Mar 18, 2021 | 12.80 | 12.93 | 12.74 | 12.77 | 1,707,911 | -0.10(-0.79%) |
Mar 17, 2021 | 12.84 | 12.89 | 12.65 | 12.87 | 2,312,026 | +0.04(+0.29%) |
Mar 16, 2021 | 12.66 | 12.84 | 12.62 | 12.83 | 2,142,461 | +0.18(+1.39%) |
Mar 15, 2021 | 12.61 | 12.82 | 12.54 | 12.66 | 1,740,454 | +0.02(+0.15%) |
Mar 12, 2021 | 12.48 | 12.66 | 12.40 | 12.64 | 1,750,518 | +0.09(+0.74%) |
Mar 11, 2021 | 12.38 | 12.66 | 12.28 | 12.55 | 1,948,134 | +0.20(+1.65%) |
Mar 10, 2021 | 12.21 | 12.35 | 12.13 | 12.34 | 1,761,543 | +0.26(+2.15%) |
Mar 09, 2021 | 12.00 | 12.16 | 11.95 | 12.08 | 2,903,653 | +0.13(+1.09%) |
Mar 08, 2021 | 12.17 | 12.18 | 11.94 | 11.95 | 2,372,884 | -0.22(-1.83%) |
Mar 05, 2021 | 12.17 | 12.20 | 12.06 | 12.18 | 4,048,201 | +0.06(+0.54%) |
Mar 04, 2021 | 12.23 | 12.39 | 12.06 | 12.11 | 4,764,765 | -0.03(-0.23%) |
Mar 03, 2021 | 12.10 | 12.17 | 11.99 | 12.14 | 3,168,912 | +0.04(+0.31%) |
Mar 02, 2021 | 11.98 | 12.20 | 11.89 | 12.10 | 3,491,956 | +0.14(+1.16%) |